Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2012 | USD | 26.75 | 26.87 | 26.43 | 26.5 | 26.5 | -0.39 (-1.45%) | 776,400 |
7 Aug 2012 | USD | 27.07 | 27.1 | 26.64 | 26.89 | 26.89 | -0.86 (-3.10%) | 992,500 |
6 Aug 2012 | USD | 27.7 | 27.8 | 27.51 | 27.75 | 27.75 | +0.05 (+0.18%) | 1,760,800 |
3 Aug 2012 | USD | 27.49 | 27.74 | 27.49 | 27.7 | 27.7 | +0.2 (+0.73%) | 1,656,600 |
2 Aug 2012 | USD | 27.18 | 28 | 26.96 | 27.5 | 27.5 | -1.38 (-4.78%) | 7,460,300 |
1 Aug 2012 | USD | 28.7 | 28.95 | 28.54 | 28.88 | 28.88 | +0.18 (+0.63%) | 404,200 |
31 Jul 2012 | USD | 28.55 | 28.98 | 28.25 | 28.7 | 28.7 | -0.33 (-1.14%) | 413,000 |
30 Jul 2012 | USD | 29.16 | 29.16 | 28.25 | 29.03 | 29.03 | +0.03 (+0.10%) | 358,700 |
27 Jul 2012 | USD | 29.04 | 29.08 | 28.76 | 29 | 29 | +0.01 (+0.03%) | 193,800 |
26 Jul 2012 | USD | 29.14 | 29.14 | 28.63 | 28.99 | 28.99 | -0.06 (-0.21%) | 322,600 |
25 Jul 2012 | USD | 29.05 | 29.09 | 28.39 | 29.05 | 29.05 | -0.02 (-0.07%) | 402,300 |
24 Jul 2012 | USD | 28.75 | 29.13 | 28.36 | 29.07 | 29.07 | +0.38 (+1.32%) | 331,200 |
23 Jul 2012 | USD | 28.57 | 28.95 | 28.114 | 28.69 | 28.69 | -0.26 (-0.90%) | 241,800 |
20 Jul 2012 | USD | 28.45 | 28.95 | 28.34 | 28.95 | 28.95 | +0.45 (+1.58%) | 401,000 |
19 Jul 2012 | USD | 28.45 | 28.57 | 28.28 | 28.5 | 28.5 | +0.04 (+0.14%) | 232,500 |
18 Jul 2012 | USD | 28.26 | 28.46 | 28.13 | 28.46 | 28.46 | +0.2 (+0.71%) | 324,700 |
17 Jul 2012 | USD | 28.17 | 28.28 | 27.969 | 28.26 | 28.26 | +0.13 (+0.46%) | 253,000 |
16 Jul 2012 | USD | 27.99 | 28.25 | 27.78 | 28.13 | 28.13 | +0.07 (+0.25%) | 228,300 |
13 Jul 2012 | USD | 27.99 | 28.2 | 27.91 | 28.06 | 28.06 | +0.1 (+0.36%) | 220,500 |
12 Jul 2012 | USD | 27.5 | 28.05 | 27.5 | 27.96 | 27.96 | +0.19 (+0.68%) | 272,700 |
11 Jul 2012 | USD | 28.06 | 28.1 | 27.67 | 27.77 | 27.77 | -0.15 (-0.54%) | 357,900 |
10 Jul 2012 | USD | 28.2 | 28.25 | 27.65 | 27.92 | 27.92 | -0.15 (-0.53%) | 334,700 |
9 Jul 2012 | USD | 28.39 | 28.39 | 27.96 | 28.07 | 28.07 | -0.2 (-0.71%) | 344,300 |
6 Jul 2012 | USD | 28 | 28.28 | 27.81 | 28.27 | 28.27 | +0.13 (+0.46%) | 232,500 |
5 Jul 2012 | USD | 28.09 | 28.33 | 27.81 | 28.14 | 28.14 | +26.23 (+1373.30%) | 235,100 |
4 Jul 2012 | USD | 1.86 | 1.915 | 1.85 | 1.91 | 1.91 | -26.36 (-93.24%) | 814,203 |
3 Jul 2012 | USD | 28.09 | 28.34 | 27.85 | 28.27 | 28.27 | +0.17 (+0.60%) | 227,900 |
2 Jul 2012 | USD | 27.66 | 28.1 | 27.55 | 28.1 | 28.1 | +0.47 (+1.70%) | 264,100 |
29 Jun 2012 | USD | 27.5 | 27.77 | 27.407 | 27.63 | 27.63 | +0.33 (+1.21%) | 387,500 |
28 Jun 2012 | USD | 26.84 | 27.36 | 26.82 | 27.3 | 27.3 | +0.31 (+1.15%) | 349,900 |